Fujian Dongbai Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 17.100 | 18.200 | 17.020 | 17.020 | 17.020 | 145,169,788 |
| 2026-01-13 | 20.620 | 22.220 | 18.910 | 18.910 | 18.910 | 174,434,400 |
| 2026-01-12 | 19.300 | 21.250 | 19.000 | 21.010 | 21.010 | 183,040,258 |
| 2026-01-09 | 18.310 | 20.280 | 18.250 | 19.590 | 19.590 | 189,661,934 |
| 2026-01-08 | 17.710 | 19.600 | 17.200 | 18.920 | 18.920 | 200,834,492 |
| 2026-01-07 | 17.310 | 18.640 | 17.120 | 17.890 | 17.890 | 157,608,190 |
| 2026-01-06 | 18.390 | 18.600 | 17.350 | 17.880 | 17.880 | 172,548,086 |
| 2026-01-05 | 17.820 | 18.880 | 17.750 | 18.390 | 18.390 | 139,186,002 |
| 2025-12-31 | 18.240 | 18.290 | 17.120 | 17.820 | 17.820 | 133,941,003 |
| 2025-12-30 | 18.290 | 19.030 | 17.820 | 17.820 | 17.820 | 178,507,470 |
| 2025-12-29 | 22.350 | 22.400 | 19.690 | 19.800 | 19.800 | 211,565,529 |
| 2025-12-26 | 21.160 | 22.480 | 21.000 | 21.880 | 21.880 | 189,183,727 |
| 2025-12-25 | 21.450 | 22.880 | 20.500 | 20.910 | 20.910 | 230,492,387 |
| 2025-12-24 | 19.840 | 21.450 | 19.840 | 21.450 | 21.450 | 221,348,669 |
| 2025-12-23 | 19.330 | 20.610 | 18.810 | 19.500 | 19.500 | 222,986,041 |
| 2025-12-22 | 17.550 | 18.740 | 17.200 | 18.740 | 18.740 | 189,182,965 |
| 2025-12-19 | 16.780 | 18.930 | 16.500 | 17.040 | 17.040 | 167,121,100 |
| 2025-12-18 | 17.140 | 17.880 | 16.550 | 17.210 | 17.210 | 215,093,896 |
| 2025-12-17 | 17.590 | 17.600 | 16.110 | 16.720 | 16.720 | 170,953,196 |
| 2025-12-16 | 16.880 | 17.900 | 15.880 | 17.590 | 17.590 | 202,088,422 |
| 2025-12-15 | 15.170 | 16.390 | 15.010 | 16.390 | 16.390 | 241,852,726 |
| 2025-12-12 | 14.000 | 15.820 | 13.430 | 14.900 | 14.900 | 239,637,465 |
| 2025-12-11 | 14.280 | 14.920 | 13.530 | 14.920 | 14.920 | 217,096,008 |
| 2025-12-10 | 13.560 | 13.560 | 13.560 | 13.560 | 13.560 | 4,398,461 |
| 2025-12-09 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 49,029,590 |
| 2025-12-08 | 10.450 | 11.210 | 10.290 | 11.210 | 11.210 | 89,581,328 |
| 2025-12-05 | 9.000 | 10.190 | 8.980 | 10.190 | 10.190 | 161,413,489 |
| 2025-12-04 | 9.500 | 10.160 | 9.200 | 9.260 | 9.260 | 117,750,586 |
| 2025-12-03 | 10.790 | 10.930 | 9.900 | 9.900 | 9.900 | 145,636,466 |
| 2025-12-02 | 10.050 | 11.370 | 9.980 | 11.000 | 11.000 | 187,476,327 |
| 2025-12-01 | 9.610 | 10.750 | 9.410 | 10.340 | 10.340 | 160,418,555 |
| 2025-11-28 | 9.310 | 10.370 | 9.100 | 9.980 | 9.980 | 165,261,191 |
| 2025-11-27 | 10.400 | 10.640 | 9.780 | 9.780 | 9.780 | 214,647,273 |
| 2025-11-26 | 8.800 | 9.670 | 8.750 | 9.670 | 9.670 | 139,929,564 |
| 2025-11-25 | 8.470 | 8.960 | 8.370 | 8.790 | 8.790 | 104,069,800 |
| 2025-11-24 | 8.700 | 8.940 | 8.310 | 8.380 | 8.380 | 95,854,100 |
| 2025-11-21 | 8.500 | 9.150 | 8.400 | 8.570 | 8.570 | 132,513,523 |
| 2025-11-20 | 9.000 | 9.190 | 8.540 | 8.680 | 8.680 | 149,898,706 |
| 2025-11-19 | 9.480 | 9.900 | 9.480 | 9.480 | 9.480 | 119,843,284 |
| 2025-11-18 | 11.130 | 11.400 | 10.530 | 10.530 | 10.530 | 77,958,586 |
| 2025-11-17 | 11.360 | 12.100 | 11.000 | 11.700 | 11.700 | 221,474,161 |
| 2025-11-14 | 9.820 | 11.000 | 9.820 | 11.000 | 11.000 | 63,149,052 |
| 2025-11-13 | 9.660 | 10.000 | 9.110 | 10.000 | 10.000 | 211,377,330 |
| 2025-11-12 | 9.080 | 9.090 | 8.920 | 9.090 | 9.090 | 70,570,831 |
| 2025-11-11 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 10,606,720 |
| 2025-11-10 | 6.710 | 7.510 | 6.630 | 7.510 | 7.510 | 114,459,446 |
| 2025-11-07 | 6.690 | 7.010 | 6.690 | 6.830 | 6.830 | 101,575,570 |
| 2025-11-06 | 6.910 | 6.960 | 6.680 | 6.720 | 6.720 | 131,240,920 |
| 2025-11-05 | 6.350 | 7.050 | 6.260 | 7.050 | 7.050 | 102,015,692 |
| 2025-11-04 | 6.150 | 6.540 | 6.120 | 6.410 | 6.410 | 79,205,286 |
| 2025-11-03 | 6.160 | 6.230 | 6.110 | 6.180 | 6.180 | 31,683,251 |
| 2025-10-31 | 6.130 | 6.270 | 6.110 | 6.200 | 6.200 | 45,633,344 |
| 2025-10-30 | 6.150 | 6.180 | 6.020 | 6.020 | 6.020 | 30,845,400 |
| 2025-10-29 | 6.250 | 6.320 | 6.100 | 6.150 | 6.150 | 43,760,994 |
| 2025-10-28 | 5.970 | 6.620 | 5.950 | 6.320 | 6.320 | 81,017,401 |
| 2025-10-27 | 5.940 | 6.050 | 5.920 | 6.020 | 6.020 | 21,380,801 |
| 2025-10-24 | 6.020 | 6.050 | 5.920 | 5.930 | 5.930 | 17,666,500 |
| 2025-10-23 | 6.070 | 6.140 | 5.920 | 6.010 | 6.010 | 24,332,706 |
| 2025-10-22 | 6.100 | 6.190 | 6.040 | 6.100 | 6.100 | 37,349,344 |
| 2025-10-21 | 5.870 | 6.310 | 5.860 | 6.200 | 6.200 | 56,052,752 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.